致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 10.81 | 11.26 | 0.32 | 2.93% | 10.81 | 11.34 | 26321 | 2939 | 1.97% |
| 2025-10-30 | 10.57 | 10.94 | 0.29 | 2.72% | 10.57 | 11.15 | 23069 | 2523 | 1.73% |
| 2025-10-29 | 10.65 | 10.65 | 0.04 | 0.38% | 10.44 | 10.66 | 11805 | 1246 | 0.88% |
| 2025-10-28 | 10.80 | 10.61 | -0.19 | -1.76% | 10.60 | 10.85 | 13757 | 1472 | 1.03% |
| 2025-10-27 | 10.95 | 10.80 | -0.38 | -3.40% | 10.61 | 10.96 | 28570 | 3086 | 2.14% |
| 2025-10-24 | 10.79 | 11.18 | 0.42 | 3.90% | 10.79 | 11.27 | 35950 | 3983 | 2.69% |
| 2025-10-23 | 10.56 | 10.76 | 0.20 | 1.89% | 10.49 | 10.77 | 19930 | 2117 | 1.49% |
| 2025-10-22 | 10.53 | 10.56 | -0.04 | -0.38% | 10.49 | 10.68 | 11993 | 1266 | 0.90% |
| 2025-10-21 | 10.53 | 10.60 | 0.13 | 1.24% | 10.32 | 10.60 | 18701 | 1963 | 1.40% |
| 2025-10-20 | 10.13 | 10.47 | 0.40 | 3.97% | 10.13 | 10.50 | 16027 | 1657 | 1.20% |
| 2025-10-17 | 10.12 | 10.07 | -0.05 | -0.49% | 10.02 | 10.30 | 12968 | 1319 | 0.97% |
| 2025-10-16 | 10.01 | 10.12 | 0.13 | 1.30% | 10.01 | 10.14 | 6952 | 700 | 0.52% |
| 2025-10-15 | 9.95 | 9.99 | 0.07 | 0.71% | 9.85 | 9.99 | 10115 | 1003 | 0.76% |
| 2025-10-14 | 10.18 | 9.92 | -0.21 | -2.07% | 9.80 | 10.22 | 24704 | 2465 | 1.85% |
| 2025-10-13 | 9.85 | 10.13 | -0.09 | -0.88% | 9.85 | 10.19 | 7862 | 790 | 0.59% |
| 2025-10-10 | 10.13 | 10.22 | 0.09 | 0.89% | 10.10 | 10.35 | 8881 | 908 | 0.66% |
| 2025-10-09 | 10.52 | 10.13 | -0.37 | -3.52% | 10.13 | 10.52 | 18745 | 1922 | 1.40% |
| 2025-09-30 | 10.25 | 10.50 | 0.23 | 2.24% | 10.25 | 10.50 | 8921 | 927 | 0.67% |
| 2025-09-29 | 10.23 | 10.27 | -0.01 | -0.10% | 10.15 | 10.35 | 6870 | 706 | 0.51% |
| 2025-09-26 | 10.29 | 10.28 | -0.01 | -0.10% | 10.14 | 10.34 | 11250 | 1150 | 0.84% |
| 2025-09-25 | 10.18 | 10.29 | 0.11 | 1.08% | 10.08 | 10.31 | 9964 | 1018 | 0.75% |
| 2025-09-24 | 10.16 | 10.18 | 0.00 | 0.00% | 10.10 | 10.34 | 9715 | 989 | 0.73% |
| 2025-09-23 | 10.38 | 10.18 | -0.20 | -1.93% | 9.91 | 10.38 | 15908 | 1610 | 1.19% |
| 2025-09-22 | 10.48 | 10.38 | -0.11 | -1.05% | 10.36 | 10.48 | 6973 | 725 | 0.52% |
| 2025-09-19 | 10.46 | 10.49 | -0.01 | -0.10% | 10.37 | 10.50 | 12771 | 1333 | 0.96% |
| 2025-09-18 | 10.61 | 10.50 | -0.16 | -1.50% | 10.40 | 10.84 | 15722 | 1675 | 1.18% |
| 2025-09-17 | 10.70 | 10.66 | -0.05 | -0.47% | 10.63 | 10.90 | 13935 | 1495 | 1.04% |
| 2025-09-16 | 10.56 | 10.71 | 0.18 | 1.71% | 10.47 | 10.73 | 15398 | 1630 | 1.15% |
| 2025-09-15 | 10.56 | 10.53 | -0.03 | -0.28% | 10.48 | 10.58 | 6449 | 678 | 0.48% |
| 2025-09-12 | 10.63 | 10.56 | 0.05 | 0.48% | 10.49 | 10.63 | 9859 | 1041 | 0.74% |
| 2025-09-11 | 10.47 | 10.51 | 0.02 | 0.19% | 10.37 | 10.56 | 14235 | 1486 | 1.06% |
| 2025-09-10 | 10.51 | 10.49 | -0.02 | -0.19% | 10.48 | 10.61 | 12814 | 1349 | 0.96% |
| 2025-09-09 | 10.66 | 10.51 | -0.21 | -1.96% | 10.33 | 10.72 | 14974 | 1577 | 1.12% |
| 2025-09-08 | 10.45 | 10.72 | 0.30 | 2.88% | 10.45 | 10.72 | 8520 | 901 | 0.64% |
| 2025-09-05 | 10.49 | 10.42 | -0.05 | -0.48% | 10.35 | 10.54 | 14620 | 1523 | 1.09% |
| 2025-09-04 | 10.62 | 10.47 | -0.16 | -1.51% | 10.32 | 10.68 | 11833 | 1244 | 0.88% |
| 2025-09-03 | 10.65 | 10.63 | 0.00 | 0.00% | 10.56 | 10.71 | 8655 | 920 | 0.65% |
| 2025-09-02 | 10.84 | 10.63 | -0.15 | -1.39% | 10.61 | 10.96 | 18100 | 1943 | 1.35% |
| 2025-09-01 | 10.90 | 10.78 | -0.10 | -0.92% | 10.67 | 10.90 | 22862 | 2455 | 1.71% |
| 2025-08-29 | 10.88 | 10.88 | 0.02 | 0.18% | 10.70 | 11.13 | 21812 | 2373 | 1.63% |
| 2025-08-28 | 11.05 | 10.86 | -0.12 | -1.09% | 10.67 | 11.25 | 29133 | 3191 | 2.18% |
| 2025-08-27 | 11.56 | 10.98 | -0.96 | -8.04% | 10.96 | 11.79 | 65275 | 7349 | 4.88% |
| 2025-08-26 | 11.21 | 11.94 | 0.60 | 5.29% | 11.19 | 12.02 | 41082 | 4822 | 3.07% |
| 2025-08-25 | 11.17 | 11.34 | 0.17 | 1.52% | 11.01 | 11.35 | 23253 | 2598 | 1.74% |
| 2025-08-22 | 11.29 | 11.17 | -0.19 | -1.67% | 11.07 | 11.35 | 16529 | 1847 | 1.24% |
| 2025-08-21 | 11.34 | 11.36 | 0.13 | 1.16% | 11.17 | 11.60 | 18305 | 2085 | 1.37% |
| 2025-08-20 | 11.46 | 11.23 | -0.25 | -2.18% | 11.16 | 11.46 | 18535 | 2089 | 1.39% |
| 2025-08-19 | 11.50 | 11.48 | -0.13 | -1.12% | 11.37 | 11.69 | 20537 | 2359 | 1.54% |
| 2025-08-18 | 10.93 | 11.61 | 0.62 | 5.64% | 10.93 | 11.88 | 41631 | 4772 | 3.11% |
| 2025-08-15 | 10.48 | 10.99 | 0.54 | 5.17% | 10.43 | 11.04 | 35938 | 3892 | 2.69% |
| 2025-08-14 | 10.40 | 10.45 | 0.06 | 0.58% | 10.40 | 10.69 | 19766 | 2084 | 1.48% |
| 2025-08-13 | 10.48 | 10.39 | -0.10 | -0.95% | 10.37 | 10.52 | 12882 | 1342 | 0.96% |
| 2025-08-12 | 10.40 | 10.49 | 0.04 | 0.38% | 10.38 | 10.52 | 8884 | 929 | 0.66% |
| 2025-08-11 | 10.37 | 10.45 | 0.07 | 0.67% | 10.34 | 10.45 | 8661 | 900 | 0.65% |
| 2025-08-08 | 10.50 | 10.38 | -0.12 | -1.14% | 10.34 | 10.52 | 9517 | 990 | 0.71% |
| 2025-08-07 | 10.37 | 10.50 | 0.10 | 0.96% | 10.30 | 10.58 | 11280 | 1177 | 0.84% |
| 2025-08-06 | 10.45 | 10.40 | -0.03 | -0.29% | 10.30 | 10.46 | 12509 | 1298 | 0.94% |
| 2025-08-05 | 10.75 | 10.43 | 0.13 | 1.26% | 10.43 | 10.88 | 34643 | 3710 | 2.59% |
| 2025-08-04 | 10.29 | 10.30 | 0.04 | 0.39% | 10.07 | 10.33 | 8115 | 829 | 0.61% |
| 2025-08-01 | 10.22 | 10.26 | 0.07 | 0.69% | 10.18 | 10.38 | 15520 | 1592 | 1.16% |
| 2025-07-31 | 10.48 | 10.19 | -0.19 | -1.83% | 10.14 | 10.48 | 15568 | 1597 | 1.16% |
| 2025-07-30 | 10.48 | 10.38 | -0.14 | -1.33% | 10.36 | 10.56 | 12632 | 1317 | 0.94% |
| 2025-07-29 | 10.64 | 10.52 | -0.12 | -1.13% | 10.48 | 10.69 | 10982 | 1157 | 0.82% |
| 2025-07-28 | 10.83 | 10.64 | -0.15 | -1.39% | 10.64 | 10.83 | 7329 | 783 | 0.55% |
| 2025-07-25 | 10.80 | 10.79 | -0.01 | -0.09% | 10.64 | 10.85 | 10982 | 1176 | 0.82% |